高岳製作所（6621）の株価チャート

2012/03/22

2011/10/26～2012/03/22

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2012
03/22	240	255	240	251	+7.26%	7,372,000	-	+4.15%	-	-
03/21	234	239	234	234	-0.43%	501,000	-	-2.9%	-	-
03/19	237	238	235	235	-0.42%	381,000	-	-2.49%	-	-
03/16	236	238	235	236	0%	378,000	-	-2.07%	-	-
03/15	239	239	235	236	-1.26%	415,000	-	-2.07%	-	-
03/14	238	240	237	239	+1.7%	508,000	-	-0.83%	-	-
03/13	240	242	234	235	-2.08%	800,000	-	-2.49%	-	-
03/12	243	244	240	240	-0.83%	456,000	-	-0.83%	-	-
03/09	242	243	239	242	+0.41%	770,000	-	0%	-	-
03/08	241	241	237	241	+1.26%	492,000	-	-0.41%	-	-
03/07	236	240	235	238	-2.06%	521,000	-	-1.65%	-	-
03/06	233	246	232	243	+5.19%	1,224,000	-	+0.41%	-	-
03/05	236	237	230	231	-2.12%	659,000	-	-4.15%	-	-
03/02	233	237	233	236	+1.29%	660,000	-	-2.07%	-	-
03/01	243	245	232	233	-4.12%	1,378,000	-	-3.32%	-	-
02/29	251	253	241	243	-2.02%	1,012,000	-	+0.83%	-	-
02/28	247	250	241	248	-1.98%	1,721,000	-	+2.9%	-	-
02/27	266	269	252	253	-0.78%	5,142,000	-	+4.98%	-	-
02/24	247	261	245	255	+4.08%	6,730,000	-	+6.25%	-	-
02/23	244	247	240	245	+0.82%	808,000	-	+3.38%	-	-
02/22	242	246	239	243	+0.83%	1,337,000	-	+3.4%	-	-
02/21	238	241	235	241	+2.55%	1,042,000	-	+3.88%	-	-
02/20	244	247	234	235	-3.69%	1,370,000	-	+2.62%	-	-
02/17	244	245	241	244	+0.83%	722,000	-	+7.96%	-	-
02/16	244	246	240	242	-2.42%	1,001,000	-	+8.52%	-	-
02/15	244	249	242	248	+3.33%	2,090,000	-	+12.73%	-	-
02/14	240	241	237	240	+0.84%	811,000	-	+10.6%	-	-
02/13	235	240	235	238	+0.85%	775,000	-	+10.7%	-	-
02/10	240	245	236	236	-2.48%	1,061,000	-	+11.32%	-	-
02/09	244	244	238	242	0%	783,000	-	+15.79%	-	-
02/08	241	242	237	242	+0.83%	1,081,000	-	+17.48%	-	-
02/07	247	247	240	240	-2.04%	1,082,000	-	+18.23%	-	-
02/06	246	247	241	245	-1.21%	2,051,000	-	+22.5%	-	-
02/03	238	249	237	248	+5.98%	5,528,000	-	+25.89%	-	-
02/02	233	236	232	234	-0.43%	1,202,000	-	+20.62%	-	-
02/01	232	239	232	235	-0.84%	2,404,000	-	+23.04%	-	-
01/31	226	254	225	237	+5.33%	8,770,000	-	+26.06%	-	-
01/30	234	234	222	225	-2.17%	2,314,000	-	+20.97%	-	-
01/27	237	242	223	230	-2.95%	10,526,000	-	+25.68%	-	-
01/26	242	247	231	237	-5.2%	5,302,000	-	+30.94%	-	-
01/25	245	263	236	250	+0.4%	11,509,000	-	+40.45%	-	-
01/24	261	274	243	249	+8.73%	35,019,000	-	+42.29%	-	-
01/23	192	229	191	229	+27.93%	11,630,000	-	+32.37%	-	-
01/20	183	186	178	179	-2.19%	909,000	-	+4.68%	-	-
01/19	168	189	168	183	+10.24%	2,766,000	-	+7.02%	-	-
01/18	167	171	166	166	0%	492,000	-	-3.49%	-	-
01/17	168	168	164	166	-0.6%	269,000	-	-3.49%	-	-
01/16	169	169	165	167	-1.76%	244,000	-	-3.47%	-	-
01/13	175	175	168	170	-2.3%	447,000	-	-2.3%	-	-
01/12	176	177	171	174	-0.57%	528,000	-	-0.57%	-	-
01/11	178	180	173	175	0%	698,000	-	-0.57%	-	-
01/10	168	177	167	175	+4.17%	732,000	-	-0.57%	-	-
01/06	165	168	165	168	0%	411,000	-	-4.55%	-	-
01/05	163	170	163	168	+0.6%	637,000	-	-4.55%	-	-
01/04	169	170	165	167	+1.21%	492,000	-	-5.11%	-	-
2011
12/30	164	165	162	165	+1.23%	167,000	-	-6.25%	-	-
12/29	161	163	160	163	+0.62%	250,000	-	-7.39%	-	-
12/28	163	165	162	162	-1.82%	238,000	-	-7.95%	-	-
12/27	162	166	162	165	+0.61%	425,000	-	-6.25%	-	-
12/26	170	171	163	164	-2.38%	513,000	-	-6.82%	-	-
12/22	168	170	166	168	-2.89%	288,000	-	-5.08%	-	-
12/21	177	178	172	173	-0.57%	267,000	-	-2.26%	-	-
12/20	166	175	166	174	+2.96%	359,000	-	-1.69%	-	-
12/19	170	171	166	169	-1.74%	399,000	-	-4.52%	-	-
12/16	176	176	172	172	-2.27%	197,000	-	-2.82%	-	-
12/15	180	180	176	176	-3.3%	189,000	-	-0.56%	-	-
12/14	186	186	182	182	-2.15%	203,000	-	+2.82%	-	-
12/13	184	186	183	186	-0.53%	303,000	-	+5.08%	-	-
12/12	186	189	186	187	+0.54%	216,000	-	+5.65%	-	-
12/09	186	187	183	186	-1.59%	307,000	-	+5.08%	-	-
12/08	190	190	186	189	-1.56%	244,000	-	+6.18%	-	-
12/07	188	192	187	192	+3.23%	294,000	-	+7.87%	-	-
12/06	195	195	185	186	-4.12%	479,000	-	+3.91%	-	-
12/05	189	194	186	194	+4.86%	524,000	-	+7.78%	-	-
12/02	182	187	182	185	+2.21%	449,000	-	+2.78%	-	-
12/01	183	183	180	181	+2.26%	436,000	-	0%	-	-
11/30	175	179	172	177	+1.14%	547,000	-	-2.75%	-	-
11/29	168	175	168	175	+4.17%	495,000	-	-4.89%	-	-
11/28	161	171	161	168	+5.66%	952,000	-	-9.19%	-	-
11/25	165	165	159	159	-0.63%	408,000	-	-14.52%	-	-
11/24	161	162	158	160	-3.03%	440,000	-	-14.89%	-	-
11/22	165	168	163	165	-1.79%	370,000	-	-13.16%	-	-
11/21	170	172	168	168	-2.33%	189,000	-	-12.5%	-	-
11/18	170	175	169	172	-2.27%	321,000	-	-10.88%	-	-
11/17	173	176	171	176	+1.73%	297,000	-	-9.74%	-	-
11/16	176	176	172	173	-1.14%	182,000	-	-11.73%	-	-
11/15	172	176	172	175	+0.57%	322,000	-	-11.62%	-	-
11/14	170	174	169	174	+4.19%	434,000	-	-12.12%	-	-
11/11	170	172	167	167	-1.18%	653,000	-	-16.08%	-	-
11/10	178	179	169	169	-7.65%	909,000	-	-15.5%	-	-
11/09	183	184	181	183	+0.55%	312,000	-	-8.96%	-	-
11/08	188	188	181	182	-3.19%	438,000	-	-9.45%	-	-
11/07	189	191	186	188	-2.08%	542,000	-	-6.93%	-	-
11/04	197	198	191	192	-1.03%	328,000	-	-4.95%	-	-
11/02	195	195	191	194	-2.02%	293,000	-	-3.96%	-	-
11/01	203	205	198	198	-4.35%	404,000	-	-1.98%	-	-
10/31	209	211	205	207	-0.96%	294,000	-	+2.99%	-	-
10/28	216	216	207	209	-1.42%	492,000	-	+4.5%	-	-
10/27	208	212	204	212	+2.42%	547,000	-	+6%	-	-
10/26	203	210	202	207	-0.48%	312,000	-	+4.02%	-	-

高岳製作所（6621）の株価チャート

2011/10/26～2012/03/22

株価推移

開示資料

決算

株式

チャート